PER
2022/10/28～2023/03/27
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/27 | 1,279 | 1,300 | 1,278 | 1,292 | -2.2% | 1,924,860 | - | -0.08% | - | - |
| 03/24 | 1,332 | 1,345 | 1,319 | 1,321 | +3.2% | 2,051,132 | - | +2.48% | - | - |
| 03/23 | 1,315 | 1,318 | 1,278 | 1,280 | -1.99% | 1,842,718 | - | -0.31% | - | - |
| 03/22 | 1,294 | 1,307 | 1,293 | 1,306 | -11.88% | 2,013,201 | - | +1.87% | - | - |
| 03/20 | 1,431 | 1,482 | 1,418 | 1,482 | +10.51% | 4,851,472 | - | +15.69% | - | - |
| 03/17 | 1,347 | 1,354 | 1,336 | 1,341 | -5.76% | 2,717,888 | - | +5.34% | - | - |
| 03/16 | 1,449 | 1,450 | 1,406 | 1,423 | +5.64% | 5,265,300 | - | +12.22% | - | - |
| 03/15 | 1,347 | 1,359 | 1,335 | 1,347 | -5.8% | 3,113,559 | - | +7.16% | - | - |
| 03/14 | 1,422 | 1,433 | 1,401 | 1,430 | +8.99% | 5,444,485 | - | +14.22% | - | - |
| 03/13 | 1,351 | 1,356 | 1,301 | 1,312 | -0.83% | 5,018,471 | - | +5.64% | - | - |
| 03/10 | 1,296 | 1,327 | 1,295 | 1,323 | +13.08% | 3,965,873 | - | +7.04% | - | - |
| 03/09 | 1,173 | 1,175 | 1,167 | 1,170 | -2.9% | 1,316,549 | - | -4.72% | - | - |
| 03/08 | 1,194 | 1,207 | 1,193 | 1,205 | +4.15% | 1,988,952 | - | -1.87% | - | - |
| 03/07 | 1,161 | 1,164 | 1,153 | 1,157 | -1.45% | 1,534,750 | - | -5.78% | - | - |
| 03/06 | 1,177 | 1,180 | 1,166 | 1,174 | -4.63% | 2,239,986 | - | -4.48% | - | - |
| 03/03 | 1,227 | 1,232 | 1,222 | 1,231 | -4.43% | 1,633,154 | - | +0.08% | - | - |
| 03/02 | 1,260 | 1,290 | 1,256 | 1,288 | +2.88% | 1,610,986 | - | +4.89% | - | - |
| 03/01 | 1,264 | 1,268 | 1,250 | 1,252 | -2.11% | 1,394,828 | - | +2.2% | - | - |
| 02/28 | 1,277 | 1,280 | 1,270 | 1,279 | -3.4% | 1,162,244 | - | +4.41% | - | - |
| 02/27 | 1,323 | 1,327 | 1,313 | 1,324 | +5.08% | 1,658,772 | - | +8.17% | - | - |
| 02/24 | 1,263 | 1,265 | 1,257 | 1,260 | -6.25% | 1,727,339 | - | +3.03% | - | - |
| 02/22 | 1,350 | 1,353 | 1,341 | 1,344 | +5.41% | 1,870,888 | - | +9.8% | - | - |
| 02/21 | 1,269 | 1,283 | 1,266 | 1,275 | +1.76% | 1,641,210 | - | +4.51% | - | - |
| 02/20 | 1,260 | 1,264 | 1,251 | 1,253 | -0.79% | 1,046,654 | - | +2.79% | - | - |
| 02/17 | 1,247 | 1,264 | 1,247 | 1,263 | +7.31% | 2,037,328 | - | +3.69% | - | - |
| 02/16 | 1,180 | 1,182 | 1,172 | 1,177 | -2.4% | 1,430,269 | - | -3.37% | - | - |
| 02/15 | 1,197 | 1,209 | 1,196 | 1,206 | -2.03% | 1,266,704 | - | -1.55% | - | - |
| 02/14 | 1,229 | 1,235 | 1,227 | 1,231 | -4.35% | 1,138,273 | - | 0% | - | - |
| 02/13 | 1,275 | 1,289 | 1,272 | 1,287 | +1.98% | 1,162,833 | - | +3.87% | - | - |
| 02/10 | 1,257 | 1,266 | 1,256 | 1,262 | +3.87% | 1,337,690 | - | +1.28% | - | - |
| 02/09 | 1,219 | 1,223 | 1,215 | 1,215 | +3.67% | 1,296,055 | - | -3.03% | - | - |
| 02/08 | 1,179 | 1,179 | 1,172 | 1,172 | -3.3% | 921,954 | - | -7.21% | - | - |
| 02/07 | 1,217 | 1,217 | 1,209 | 1,212 | +1.93% | 1,062,399 | - | -5.02% | - | - |
| 02/06 | 1,191 | 1,195 | 1,188 | 1,189 | +2.41% | 2,150,462 | - | -7.69% | - | - |
| 02/03 | 1,162 | 1,166 | 1,157 | 1,161 | +4.31% | 1,635,115 | - | -10.76% | - | - |
| 02/02 | 1,111 | 1,119 | 1,109 | 1,113 | -5.28% | 2,802,341 | - | -15.36% | - | - |
| 02/01 | 1,170 | 1,177 | 1,167 | 1,175 | -2.65% | 1,356,068 | - | -11.72% | - | - |
| 01/31 | 1,199 | 1,209 | 1,195 | 1,207 | +2.37% | 1,845,588 | - | -10.33% | - | - |
| 01/30 | 1,173 | 1,179 | 1,171 | 1,179 | -0.67% | 1,322,127 | - | -13.05% | - | - |
| 01/27 | 1,186 | 1,189 | 1,181 | 1,187 | -0.25% | 1,342,786 | - | -13.36% | - | - |
| 01/26 | 1,192 | 1,194 | 1,189 | 1,190 | -2.62% | 1,642,565 | - | -14.14% | - | - |
| 01/25 | 1,222 | 1,224 | 1,215 | 1,222 | -2.08% | 1,633,878 | - | -12.9% | - | - |
| 01/24 | 1,253 | 1,254 | 1,245 | 1,248 | -0.87% | 933,087 | - | -12.11% | - | - |
| 01/23 | 1,254 | 1,259 | 1,250 | 1,259 | -1.95% | 923,734 | - | -11.96% | - | - |
| 01/20 | 1,282 | 1,287 | 1,277 | 1,284 | 0% | 1,182,656 | - | -11.02% | - | - |
| 01/19 | 1,281 | 1,290 | 1,277 | 1,284 | +2.15% | 1,504,084 | - | -11.93% | - | - |
| 01/18 | 1,242 | 1,267 | 1,241 | 1,257 | +1.45% | 1,710,583 | - | -14.66% | - | - |
| 01/17 | 1,233 | 1,243 | 1,232 | 1,239 | +1.56% | 1,192,709 | - | -16.68% | - | - |
| 01/16 | 1,224 | 1,227 | 1,216 | 1,220 | -4.16% | 2,378,613 | - | -18.94% | - | - |
| 01/13 | 1,267 | 1,273 | 1,260 | 1,273 | -6.19% | 3,073,118 | - | -16.31% | - | - |
| 01/12 | 1,357 | 1,361 | 1,355 | 1,357 | +0.07% | 836,977 | - | -11.54% | - | - |
| 01/11 | 1,360 | 1,363 | 1,356 | 1,356 | -4.91% | 2,193,007 | - | -12.06% | - | - |
| 01/10 | 1,415 | 1,429 | 1,414 | 1,426 | -2.33% | 1,404,277 | - | -8.12% | - | - |
| 01/06 | 1,451 | 1,462 | 1,449 | 1,460 | +1.32% | 1,031,418 | - | -6.35% | - | - |
| 01/05 | 1,437 | 1,446 | 1,433 | 1,441 | -0.83% | 1,562,831 | - | -8.16% | - | - |
| 01/04 | 1,477 | 1,477 | 1,453 | 1,453 | -3.07% | 1,878,892 | - | -8.1% | - | - |
| 2022 | ||||||||||
| 12/30 | 1,498 | 1,501 | 1,492 | 1,499 | -1.7% | 1,305,129 | - | -5.78% | - | - |
| 12/29 | 1,524 | 1,527 | 1,519 | 1,525 | +0.39% | 1,032,985 | - | -4.57% | - | - |
| 12/28 | 1,514 | 1,522 | 1,509 | 1,519 | +1.27% | 1,578,645 | - | -5.59% | - | - |
| 12/27 | 1,496 | 1,506 | 1,493 | 1,500 | -0.92% | 943,276 | - | -7.46% | - | - |
| 12/26 | 1,510 | 1,538 | 1,510 | 1,514 | -2.51% | 694,676 | - | -7.4% | - | - |
| 12/23 | 1,555 | 1,564 | 1,548 | 1,553 | +6.3% | 2,437,344 | - | -5.82% | - | - |
| 12/22 | 1,477 | 1,480 | 1,461 | 1,461 | -3.56% | 2,356,691 | - | -12.04% | - | - |
| 12/21 | 1,520 | 1,521 | 1,506 | 1,515 | -5.02% | 2,912,768 | - | -9.77% | - | - |
| 12/20 | 1,595 | 1,605 | 1,580 | 1,595 | -1.24% | 2,759,481 | - | -5.79% | - | - |
| 12/19 | 1,625 | 1,626 | 1,607 | 1,615 | -1.46% | 1,551,727 | - | -5.33% | - | - |
| 12/16 | 1,640 | 1,647 | 1,629 | 1,639 | +8.26% | 3,181,538 | - | -4.71% | - | - |
| 12/15 | 1,512 | 1,520 | 1,508 | 1,514 | -3.57% | 3,142,005 | - | -12.99% | - | - |
| 12/14 | 1,576 | 1,580 | 1,569 | 1,570 | -5.42% | 2,948,801 | - | -10.85% | - | - |
| 12/13 | 1,661 | 1,669 | 1,659 | 1,660 | -0.18% | 1,561,398 | - | -6.69% | - | - |
| 12/12 | 1,667 | 1,672 | 1,661 | 1,663 | +2.91% | 1,508,176 | - | -7.3% | - | - |
| 12/09 | 1,627 | 1,632 | 1,613 | 1,616 | -3.35% | 1,627,637 | - | -10.72% | - | - |
| 12/08 | 1,667 | 1,681 | 1,662 | 1,672 | +2.01% | 1,728,203 | - | -8.53% | - | - |
| 12/07 | 1,637 | 1,642 | 1,629 | 1,639 | +2.76% | 1,873,644 | - | -11.12% | - | - |
| 12/06 | 1,593 | 1,595 | 1,583 | 1,595 | +2.44% | 1,392,283 | - | -14.43% | - | - |
| 12/05 | 1,551 | 1,557 | 1,547 | 1,557 | -2.14% | 2,338,606 | - | -17.53% | - | - |
| 12/02 | 1,590 | 1,595 | 1,580 | 1,591 | -1.49% | 3,123,652 | - | -16.79% | - | - |
| 12/01 | 1,626 | 1,630 | 1,615 | 1,615 | -5.67% | 4,489,681 | - | -16.75% | - | - |
| 11/30 | 1,720 | 1,721 | 1,711 | 1,712 | -0.87% | 1,573,752 | - | -13.1% | - | - |
| 11/29 | 1,746 | 1,747 | 1,727 | 1,727 | +1.41% | 2,088,450 | - | -13.56% | - | - |
| 11/28 | 1,701 | 1,705 | 1,692 | 1,703 | +0.95% | 2,293,338 | - | -15.98% | - | - |
| 11/25 | 1,690 | 1,700 | 1,682 | 1,687 | -5.86% | 4,699,358 | - | -17.99% | - | - |
| 11/24 | 1,697 | 1,804 | 1,692 | 1,792 | -1.38% | 2,577,147 | - | -14.09% | - | - |
| 11/22 | 1,811 | 1,825 | 1,803 | 1,817 | -1.84% | 2,339,769 | - | -13.97% | - | - |
| 11/21 | 1,838 | 1,854 | 1,835 | 1,851 | -0.48% | 873,800 | - | -13.5% | - | - |
| 11/18 | 1,857 | 1,861 | 1,847 | 1,860 | -0.37% | 1,792,282 | - | -14.01% | - | - |
| 11/17 | 1,862 | 1,872 | 1,860 | 1,867 | -1.58% | 1,257,326 | - | -14.75% | - | - |
| 11/16 | 1,905 | 1,932 | 1,895 | 1,897 | +0.74% | 2,148,577 | - | -14.36% | - | - |
| 11/15 | 1,884 | 1,889 | 1,876 | 1,883 | -1.67% | 1,424,026 | - | -15.94% | - | - |
| 11/14 | 1,900 | 1,915 | 1,895 | 1,915 | -2.64% | 1,765,755 | - | -15.19% | - | - |
| 11/11 | 1,953 | 1,980 | 1,953 | 1,967 | -7.26% | 2,185,449 | - | -13.35% | - | - |
| 11/10 | 2,120 | 2,123 | 2,114 | 2,121 | +3.01% | 1,155,711 | - | -7.01% | - | - |
| 11/09 | 2,049 | 2,061 | 2,043 | 2,059 | +2.8% | 1,132,492 | - | -10.01% | - | - |
| 11/08 | 2,001 | 2,009 | 1,993 | 2,003 | -1.77% | 827,189 | - | -12.99% | - | - |
| 11/07 | 2,044 | 2,055 | 2,033 | 2,039 | -1.4% | 870,501 | - | -12.04% | - | - |
| 11/04 | 2,080 | 2,086 | 2,064 | 2,068 | -0.05% | 1,447,711 | - | -11.21% | - | - |
| 11/02 | 2,079 | 2,079 | 2,058 | 2,069 | -0.39% | 1,078,337 | - | -11.69% | - | - |
| 11/01 | 2,099 | 2,100 | 2,077 | 2,077 | -2.72% | 1,196,506 | - | -11.73% | - | - |
| 10/31 | 2,122 | 2,143 | 2,122 | 2,135 | -2.33% | 1,123,598 | - | -9.69% | - | - |
| 10/28 | 2,178 | 2,187 | 2,161 | 2,186 | +1.67% | 1,313,112 | - | -7.61% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2014年 11月期 | 277,600 1,388 2/6 | 139,800 699 7/4 | 19,887 3,977,349 10/9 |
| 2015年 11月期 | 216,400 1,082 1/16 | 97,600 488 8/11 | 94,896 18,979,284 8/25 |
| 2016年 11月期 | 169,600 848 2/12 | 38,800 194 11/22 | 476,021 95,204,282 11/9 |
| 2017年 11月期 | 42,400 212 12/5 | 11,120 11/29 | 234,605 46,920,920 8/14 |
| 2018年 11月期 | 18,420 2/9 | 9,100 1/16 1/15 | 434,904 2/7 |
| 最新 | 1,292 2023/3/27 | 1,924,860 | |